PSLV(PSLV)
PSLV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $19.69 | $19.75 | $19.29 | $19.37 | 4.75M |
| 10/12/2026 | $19.90 | $19.90 | $19.70 | $19.74 | 2.96M |
| 10/9/2026 | $19.92 | $20.11 | $19.89 | $19.89 | 3.80M |
| 10/8/2026 | $19.29 | $19.48 | $19.20 | $19.40 | 8.25M |
| 10/7/2026 | $19.44 | $19.64 | $19.32 | $19.43 | 6.87M |
| 10/6/2026 | $19.88 | $20.15 | $19.74 | $20.00 | 5.62M |
| 10/5/2026 | $19.86 | $19.91 | $19.68 | $19.78 | 5.91M |
| 10/2/2026 | $19.81 | $19.86 | $19.28 | $19.55 | 7.80M |
| 10/1/2026 | $19.58 | $19.66 | $19.38 | $19.60 | 6.75M |
| 9/30/2026 | $19.67 | $19.74 | $19.25 | $19.37 | 10.09M |
| 9/29/2026 | $19.78 | $19.89 | $19.59 | $19.78 | 8.69M |
| 9/28/2026 | $19.96 | $20.11 | $19.71 | $19.74 | 9.78M |
| 9/25/2026 | $20.81 | $21.12 | $20.67 | $21.01 | 5.66M |
| 9/24/2026 | $20.65 | $20.84 | $20.51 | $20.76 | 5.14M |
| 9/23/2026 | $21.29 | $21.31 | $20.90 | $20.97 | 4.80M |
| 9/22/2026 | $21.44 | $22.03 | $21.33 | $21.90 | 4.34M |
| 9/21/2026 | $21.76 | $21.78 | $21.47 | $21.56 | 3.59M |
| 9/18/2026 | $21.60 | $21.83 | $21.42 | $21.71 | 6.99M |
| 9/17/2026 | $21.24 | $21.51 | $21.20 | $21.22 | 4.70M |
| 9/16/2026 | $20.95 | $21.01 | $20.20 | $20.53 | 9.32M |
| 9/15/2026 | $20.66 | $20.73 | $20.43 | $20.66 | 3.44M |
| 9/14/2026 | $20.50 | $20.72 | $20.37 | $20.42 | 6.67M |
| 9/11/2026 | $21.28 | $21.32 | $20.92 | $20.95 | 6.83M |
| 9/10/2026 | $21.13 | $21.30 | $20.82 | $20.89 | 9.57M |
| 9/9/2026 | $22.18 | $22.42 | $21.85 | $22.06 | 8.21M |
| 9/8/2026 | $21.74 | $21.83 | $21.47 | $21.54 | 5.34M |
| 9/4/2026 | $21.45 | $21.75 | $21.42 | $21.70 | 4.44M |
| 9/3/2026 | $21.76 | $22.11 | $21.59 | $21.96 | 5.25M |
| 9/2/2026 | $21.31 | $21.46 | $21.18 | $21.35 | 6.28M |
| 9/1/2026 | $21.20 | $21.40 | $20.94 | $20.98 | 6.56M |
| 8/31/2026 | $21.92 | $21.95 | $21.65 | $21.88 | 5.35M |
| 8/28/2026 | $23.35 | $23.48 | $21.73 | $21.84 | 14.53M |
| 8/27/2026 | $22.51 | $23.02 | $22.33 | $22.90 | 5.72M |
| 8/26/2026 | $22.47 | $22.59 | $22.27 | $22.50 | 9.56M |
| 8/25/2026 | $22.26 | $22.85 | $22.24 | $22.74 | 6.88M |
| 8/24/2026 | $22.90 | $22.96 | $22.54 | $22.71 | 8.85M |
| 8/21/2026 | $22.82 | $23.00 | $22.64 | $22.84 | 7.18M |
| 8/20/2026 | $21.78 | $22.54 | $21.77 | $22.37 | 8.54M |
| 8/19/2026 | $21.26 | $21.67 | $21.12 | $21.62 | 8.13M |
| 8/18/2026 | $21.17 | $21.31 | $20.62 | $20.70 | 4.50M |
| 8/17/2026 | $21.29 | $21.70 | $21.23 | $21.50 | 4.49M |
| 8/14/2026 | $21.22 | $21.40 | $21.02 | $21.08 | 2.81M |
| 8/13/2026 | $21.39 | $21.39 | $20.91 | $20.97 | 6.60M |
| 8/12/2026 | $21.72 | $21.85 | $21.34 | $21.41 | 6.20M |
| 8/11/2026 | $21.37 | $21.49 | $21.16 | $21.29 | 6.31M |
| 8/10/2026 | $20.96 | $21.72 | $20.88 | $21.60 | 10.31M |
| 8/7/2026 | $20.93 | $21.01 | $20.67 | $20.82 | 9.39M |
| 8/6/2026 | $20.02 | $20.17 | $19.80 | $20.17 | 9.24M |
| 8/5/2026 | $20.27 | $20.41 | $20.09 | $20.23 | 10.35M |
| 8/4/2026 | $19.42 | $19.51 | $19.27 | $19.35 | 8.42M |
| 8/3/2026 | $18.36 | $18.95 | $18.32 | $18.89 | 8.91M |
| 7/31/2026 | $18.64 | $18.84 | $18.46 | $18.80 | 5.96M |
| 7/30/2026 | $18.74 | $19.21 | $18.67 | $19.18 | 6.86M |
| 7/29/2026 | $18.42 | $19.17 | $18.32 | $18.55 | 13.37M |
| 7/28/2026 | $18.41 | $18.56 | $18.25 | $18.48 | 6.17M |
| 7/27/2026 | $18.92 | $19.02 | $18.72 | $18.88 | 5.89M |
| 7/24/2026 | $18.63 | $18.99 | $18.60 | $18.73 | 7.23M |
| 7/23/2026 | $18.54 | $18.67 | $18.45 | $18.53 | 12.36M |
| 7/22/2026 | $19.15 | $19.65 | $19.13 | $19.24 | 9.05M |
| 7/21/2026 | $18.83 | $19.05 | $18.72 | $18.89 | 7.12M |
| 7/20/2026 | $18.22 | $18.34 | $18.06 | $18.09 | 7.84M |
| 7/17/2026 | $17.68 | $18.08 | $17.63 | $18.04 | 6.21M |
| 7/16/2026 | $18.10 | $18.15 | $17.77 | $17.88 | 8.28M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
